The Goldman Sachs Group, Inc. (GS)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:305.00
Options d’achatpour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701C00305000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 4.60 | 4.35 | 4.80 | +3.80 | +475.00% | 885 | 440 | 41.27% |
| GS220708C00305000 | 2022-06-24 3:50PM EDT | 2022-07-08 | 5.90 | 5.95 | 6.70 | +4.24 | +255.42% | 158 | 72 | 35.36% |
| GS220715C00305000 | 2022-06-24 3:53PM EDT | 2022-07-15 | 8.17 | 8.25 | 8.80 | +5.37 | +191.79% | 127 | 578 | 35.74% |
| GS220722C00305000 | 2022-06-24 3:40PM EDT | 2022-07-22 | 10.42 | 10.25 | 11.30 | +6.47 | +163.80% | 109 | 33 | 38.31% |
| GS220729C00305000 | 2022-06-24 3:55PM EDT | 2022-07-29 | 11.79 | 11.50 | 13.30 | +6.95 | +143.60% | 6 | 17 | 39.51% |
| GS220805C00305000 | 2022-06-24 3:43PM EDT | 2022-08-05 | 12.80 | 12.65 | 15.75 | +12.80 | - | 2 | 1 | 42.02% |
| GS220819C00305000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 15.25 | 14.85 | 15.50 | +7.60 | +99.35% | 76 | 31 | 35.63% |
| GS220916C00305000 | 2022-06-24 10:41AM EDT | 2022-09-16 | 15.25 | 17.30 | 18.50 | +15.25 | - | 12 | 11 | 34.15% |
| GS221021C00305000 | 2022-06-24 3:28PM EDT | 2022-10-21 | 21.15 | 20.90 | 21.90 | +6.65 | +45.86% | 10 | 24 | 33.56% |
| GS221118C00305000 | 2022-06-24 11:32AM EDT | 2022-11-18 | 23.40 | 23.65 | 24.45 | +7.45 | +46.71% | 1 | 21 | 33.51% |
| GS221216C00305000 | 2022-06-22 1:43PM EDT | 2022-12-16 | 17.45 | 25.45 | 26.35 | 0.00 | - | 2 | 24 | 32.97% |
| GS230120C00305000 | 2022-06-24 3:19PM EDT | 2023-01-20 | 27.85 | 27.70 | 28.65 | +8.05 | +40.66% | 6 | 30 | 32.59% |
Options de ventepour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| GS220701P00305000 | 2022-06-24 3:43PM EDT | 2022-07-01 | 6.90 | 6.15 | 6.75 | -15.95 | -69.80% | 148 | 82 | 39.14% |
| GS220708P00305000 | 2022-06-24 9:33AM EDT | 2022-07-08 | 16.13 | 7.85 | 8.65 | -7.54 | -31.85% | 23 | 85 | 34.00% |
| GS220715P00305000 | 2022-06-24 2:37PM EDT | 2022-07-15 | 10.92 | 9.95 | 10.50 | -13.39 | -55.08% | 47 | 486 | 33.75% |
| GS220722P00305000 | 2022-06-24 3:13PM EDT | 2022-07-22 | 12.90 | 12.15 | 12.90 | -12.17 | -48.54% | 4 | 91 | 36.30% |
| GS220729P00305000 | 2022-06-24 10:01AM EDT | 2022-07-29 | 17.21 | 13.25 | 14.20 | -6.20 | -26.48% | 2 | 15 | 35.80% |
| GS220819P00305000 | 2022-06-24 1:06PM EDT | 2022-08-19 | 17.20 | 15.95 | 16.65 | -10.50 | -37.91% | 12 | 14 | 33.27% |
| GS220916P00305000 | 2022-06-24 11:54AM EDT | 2022-09-16 | 20.49 | 19.60 | 20.35 | +20.49 | - | 5 | 2 | 33.46% |
| GS221021P00305000 | 2022-06-24 10:19AM EDT | 2022-10-21 | 25.95 | 22.75 | 23.90 | -7.55 | -22.54% | 4 | 430 | 33.21% |
| GS221118P00305000 | 2022-06-24 1:47PM EDT | 2022-11-18 | 26.10 | 24.75 | 25.55 | -9.15 | -25.96% | 1 | 158 | 32.01% |
| GS221216P00305000 | 2022-06-23 3:35PM EDT | 2022-12-16 | 36.70 | 27.15 | 28.10 | 0.00 | - | 1 | 193 | 32.38% |
| GS230120P00305000 | 2022-06-21 3:41PM EDT | 2023-01-20 | 38.70 | 29.10 | 30.05 | 0.00 | - | 3 | 192 | 31.68% |
